시장 데이터를 불러오는 중
전체 종목
S&T Bancorp, Inc. - Common Stock 과거 주가
S&T Bancorp, Inc. - Common Stock · STBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
S&T Bancorp, Inc. - Common Stock · STBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,189 | ₩65,256 | ₩64,358 | ₩64,438 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,693 | ₩65,484 | ₩64,331 | ₩65,364 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,774 | ₩65,833 | ₩64,345 | ₩64,881 | +0.17% | 25만 |
| 2026.10.06 | ₩66,222 | ₩66,423 | ₩65,404 | ₩65,458 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,450 | ₩66,504 | ₩65,753 | ₩66,021 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,155 | ₩66,946 | ₩65,954 | ₩66,571 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,465 | ₩65,779 | ₩63,567 | ₩65,726 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,391 | ₩65,578 | ₩64,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,868 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,820 | ₩66,155 | ₩64,760 | ₩65,391 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,839 | ₩66,919 | ₩65,779 | ₩65,860 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,812 | ₩67,174 | ₩66,383 | ₩66,812 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,994 | ₩66,611 | ₩65,525 | ₩66,517 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩66,034 | ₩66,437 | ₩65,605 | ₩65,847 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,812 | ₩67,188 | ₩65,994 | ₩66,048 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,268 | ₩67,469 | ₩66,410 | ₩66,463 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,101 | ₩67,322 | ₩65,632 | ₩67,281 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,375 | ₩67,389 | ₩66,450 | ₩66,504 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,644 | ₩67,724 | ₩65,806 | ₩66,866 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,684 | ₩68,395 | ₩67,509 | ₩67,805 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩67,040 | ₩67,952 | ₩67,040 | ₩67,764 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,885 | ₩68,126 | ₩66,584 | ₩67,040 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,557 | ₩67,268 | ₩65,860 | ₩67,228 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,517 | ₩67,013 | ₩66,222 | ₩66,557 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,644 | ₩67,670 | ₩66,893 | ₩66,986 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,799 | ₩67,965 | ₩66,799 | ₩67,912 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,322 | ₩67,805 | ₩67,161 | ₩67,201 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,316 | ₩67,308 | ₩66,007 | ₩66,893 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,343 | ₩66,866 | ₩65,552 | ₩65,981 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,758 | ₩66,758 | ₩66,048 | ₩66,356 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,986 | ₩67,335 | ₩66,571 | ₩66,772 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,463 | ₩66,906 | ₩65,498 | ₩66,839 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,188 | ₩67,442 | ₩66,718 | ₩66,866 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,496 | ₩67,590 | ₩66,839 | ₩67,040 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,630 | ₩68,140 | ₩67,322 | ₩67,389 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,657 | ₩67,885 | ₩66,785 | ₩67,563 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,839 | ₩67,442 | ₩66,571 | ₩67,322 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,341 | ₩68,341 | ₩66,946 | ₩67,201 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,220 | ₩68,328 | ₩67,416 | ₩68,059 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,555 | ₩68,824 | ₩68,260 | ₩68,395 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,770 | ₩69,199 | ₩68,502 | ₩68,582 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,454 | ₩69,762 | ₩68,904 | ₩69,146 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,783 | ₩69,159 | ₩68,515 | ₩69,025 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,153 | ₩68,971 | ₩68,153 | ₩68,783 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,912 | ₩68,462 | ₩67,630 | ₩68,100 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,971 | ₩69,172 | ₩68,100 | ₩68,220 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,943 | ₩71,171 | ₩69,266 | ₩69,266 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,808 | ₩70,808 | ₩70,111 | ₩70,540 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,245 | ₩71,104 | ₩69,923 | ₩70,648 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,929 | ₩70,983 | ₩69,977 | ₩70,245 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,071 | ₩70,567 | ₩69,213 | ₩69,937 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,184 | ₩71,573 | ₩69,964 | ₩70,017 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,211 | ₩71,747 | ₩70,688 | ₩71,010 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,259 | ₩71,747 | ₩70,205 | ₩71,559 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,736 | ₩70,782 | ₩69,736 | ₩69,910 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,824 | ₩69,897 | ₩68,716 | ₩69,454 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,395 | ₩68,810 | ₩65,699 | ₩68,368 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,611 | ₩66,826 | ₩65,940 | ₩66,517 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,530 | ₩66,946 | ₩66,142 | ₩66,866 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩67,000 | ₩67,067 | ₩66,289 | ₩66,772 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,711 | ₩67,818 | ₩66,450 | ₩67,013 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,887 | ₩68,408 | ₩65,887 | ₩68,100 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,645 | ₩66,571 | ₩65,511 | ₩66,155 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,552 | ₩65,860 | ₩65,310 | ₩65,471 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,511 | ₩65,712 | ₩65,069 | ₩65,552 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,444 | ₩66,007 | ₩65,122 | ₩65,377 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,573 | ₩65,847 | ₩64,237 | ₩65,511 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,256 | ₩65,391 | ₩64,385 | ₩64,573 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,316 | ₩67,107 | ₩65,364 | ₩65,391 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,779 | ₩66,329 | ₩65,498 | ₩66,195 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,590 | ₩67,590 | ₩65,484 | ₩65,887 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩66,021 | ₩67,349 | ₩65,793 | ₩66,946 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,645 | ₩65,900 | ₩64,680 | ₩65,820 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,806 | ₩66,370 | ₩64,747 | ₩65,766 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,168 | ₩66,356 | ₩64,881 | ₩66,061 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,136 | ₩67,040 | ₩64,626 | ₩65,779 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,720 | ₩65,552 | ₩64,599 | ₩65,136 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,674 | ₩64,774 | ₩62,655 | ₩64,586 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,923 | ₩63,768 | ₩62,923 | ₩63,446 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,218 | ₩63,218 | ₩62,534 | ₩62,816 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,124 | ₩64,170 | ₩61,877 | ₩62,427 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,889 | ₩64,210 | ₩62,936 | ₩63,459 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,814 | ₩65,310 | ₩63,178 | ₩63,379 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,540 | ₩64,264 | ₩62,816 | ₩64,170 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,486 | ₩63,701 | ₩62,588 | ₩63,218 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,588 | ₩63,647 | ₩62,588 | ₩63,352 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,957 | ₩63,084 | ₩61,622 | ₩62,373 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,515 | ₩62,051 | ₩61,408 | ₩61,622 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,335 | ₩61,877 | ₩60,335 | ₩61,153 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,651 | ₩60,925 | ₩59,530 | ₩60,804 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,496 | ₩60,496 | ₩59,061 | ₩59,101 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,155 | ₩61,019 | ₩59,155 | ₩60,804 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,254 | ₩61,193 | ₩59,155 | ₩59,463 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,067 | ₩60,898 | ₩59,973 | ₩60,469 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,093 | ₩60,603 | ₩59,463 | ₩60,241 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,804 | ₩61,019 | ₩60,080 | ₩60,281 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,415 | ₩61,072 | ₩60,093 | ₩60,804 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,362 | ₩60,831 | ₩60,053 | ₩60,160 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,825 | ₩60,455 | ₩59,409 | ₩60,321 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,208 | ₩60,509 | ₩58,739 | ₩60,295 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,436 | ₩59,745 | ₩58,699 | ₩59,208 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,068 | ₩59,383 | ₩58,068 | ₩59,369 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,672 | ₩58,685 | ₩57,773 | ₩58,068 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,538 | ₩59,248 | ₩58,497 | ₩58,779 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,672 | ₩59,222 | ₩58,390 | ₩58,632 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,275 | ₩59,302 | ₩57,948 | ₩59,047 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,704 | ₩60,201 | ₩58,752 | ₩59,047 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,664 | ₩59,839 | ₩59,423 | ₩59,704 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,825 | ₩60,429 | ₩59,624 | ₩59,718 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,201 | ₩60,576 | ₩59,383 | ₩59,731 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,994 | ₩60,388 | ₩58,953 | ₩60,040 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩59,020 | ₩59,611 | ₩58,605 | ₩58,779 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,128 | ₩59,798 | ₩58,860 | ₩59,383 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,725 | ₩59,651 | ₩58,229 | ₩59,181 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,275 | ₩59,611 | ₩58,310 | ₩58,699 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,463 | ₩60,201 | ₩59,356 | ₩59,584 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,827 | ₩59,356 | ₩57,827 | ₩59,101 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,095 | ₩58,913 | ₩56,888 | ₩57,961 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,243 | ₩58,658 | ₩57,156 | ₩58,390 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,430 | ₩58,886 | ₩57,907 | ₩58,216 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,235 | ₩59,597 | ₩58,122 | ₩58,256 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩59,007 | ₩59,745 | ₩59,007 | ₩59,490 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,967 | ₩60,174 | ₩58,766 | ₩59,208 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,430 | ₩58,658 | ₩58,068 | ₩58,229 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,685 | ₩58,994 | ₩58,001 | ₩58,565 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,766 | ₩59,088 | ₩57,921 | ₩58,833 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,605 | ₩58,953 | ₩58,082 | ₩58,860 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,745 | ₩59,865 | ₩58,444 | ₩58,752 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,269 | ₩59,973 | ₩58,216 | ₩59,745 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩59,007 | ₩59,544 | ₩58,337 | ₩58,658 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,995 | ₩57,934 | ₩56,995 | ₩57,814 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,727 | ₩57,639 | ₩56,526 | ₩57,612 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,949 | ₩57,022 | ₩55,775 | ₩57,009 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,124 | ₩57,076 | ₩56,043 | ₩56,700 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,070 | ₩56,633 | ₩55,319 | ₩56,097 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,292 | ₩55,641 | ₩54,836 | ₩55,386 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,917 | ₩55,252 | ₩54,541 | ₩54,903 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,729 | ₩55,561 | ₩54,729 | ₩55,306 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,574 | ₩55,789 | ₩54,890 | ₩55,212 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,367 | ₩55,775 | ₩54,367 | ₩55,091 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,649 | ₩56,043 | ₩54,099 | ₩54,917 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,831 | ₩54,206 | ₩52,972 | ₩53,536 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,771 | ₩54,287 | ₩52,449 | ₩53,831 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,415 | ₩53,603 | ₩52,704 | ₩53,093 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,434 | ₩54,970 | ₩53,321 | ₩53,589 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,179 | ₩54,689 | ₩53,790 | ₩53,871 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,327 | ₩54,769 | ₩53,308 | ₩53,911 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,543 | ₩54,206 | ₩52,221 | ₩54,112 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,938 | ₩54,099 | ₩53,012 | ₩53,696 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,884 | ₩55,386 | ₩53,562 | ₩54,313 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,603 | ₩54,447 | ₩52,369 | ₩54,045 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,206 | ₩54,783 | ₩53,442 | ₩54,622 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,540 | ₩57,143 | ₩55,091 | ₩55,681 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,438 | ₩57,599 | ₩56,942 | ₩57,130 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,231 | ₩57,425 | ₩55,225 | ₩57,170 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,306 | ₩57,760 | ₩53,710 | ₩57,518 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,921 | ₩58,497 | ₩55,829 | ₩56,070 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,289 | ₩60,227 | ₩58,430 | ₩58,967 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,840 | ₩59,128 | ₩57,840 | ₩59,088 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,599 | ₩58,310 | ₩56,767 | ₩57,840 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,544 | ₩60,174 | ₩57,076 | ₩57,679 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,704 | ₩60,147 | ₩59,114 | ₩59,919 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,511 | ₩59,758 | ₩58,283 | ₩59,704 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,967 | ₩59,973 | ₩58,779 | ₩59,007 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,618 | ₩59,383 | ₩58,122 | ₩58,967 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,068 | ₩58,658 | ₩57,304 | ₩58,578 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,860 | ₩59,114 | ₩56,432 | ₩58,162 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,517 | ₩59,959 | ₩58,658 | ₩58,873 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,369 | ₩60,080 | ₩58,645 | ₩59,074 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩59,007 | ₩59,892 | ₩58,953 | ₩59,383 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,329 | ₩59,624 | ₩58,806 | ₩59,181 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,980 | ₩59,624 | ₩57,760 | ₩59,168 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,819 | ₩59,369 | ₩57,425 | ₩58,913 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,854 | ₩59,047 | ₩55,601 | ₩58,323 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,223 | ₩58,524 | ₩56,486 | ₩57,948 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,231 | ₩57,277 | ₩55,319 | ₩57,183 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,298 | ₩56,875 | ₩55,748 | ₩56,459 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,526 | ₩57,009 | ₩55,909 | ₩55,909 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,459 | ₩56,928 | ₩56,016 | ₩56,472 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩56,030 | ₩58,042 | ₩55,802 | ₩56,298 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,478 | ₩57,505 | ₩54,850 | ₩55,091 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,687 | ₩58,873 | ₩56,687 | ₩57,894 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,193 | ₩56,352 | ₩53,871 | ₩56,244 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,442 | ₩54,340 | ₩53,442 | ₩53,911 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,622 | ₩54,823 | ₩54,166 | ₩54,287 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,603 | ₩55,064 | ₩53,603 | ₩54,742 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,972 | ₩53,643 | ₩52,852 | ₩53,629 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,522 | ₩53,589 | ₩52,704 | ₩52,919 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,147 | ₩53,522 | ₩52,825 | ₩53,254 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,179 | ₩54,541 | ₩53,455 | ₩53,536 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,717 | ₩54,327 | ₩52,717 | ₩54,152 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,549 | ₩53,629 | ₩52,503 | ₩53,039 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,388 | ₩53,495 | ₩52,744 | ₩53,442 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,449 | ₩54,287 | ₩52,382 | ₩53,629 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,892 | ₩52,932 | ₩52,074 | ₩52,624 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,254 | ₩53,254 | ₩52,717 | ₩52,771 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,777 | ₩53,777 | ₩53,066 | ₩53,066 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,152 | ₩54,796 | ₩53,670 | ₩53,817 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,300 | ₩54,514 | ₩53,884 | ₩54,085 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,608 | ₩55,493 | ₩54,354 | ₩54,488 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩55,038 | ₩55,359 | ₩54,568 | ₩54,675 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,641 | ₩56,177 | ₩55,225 | ₩55,265 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,419 | ₩56,969 | ₩55,292 | ₩55,641 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,076 | ₩57,250 | ₩56,553 | ₩56,566 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,446 | ₩57,438 | ₩56,446 | ₩56,821 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,492 | ₩57,492 | ₩56,432 | ₩56,540 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,928 | ₩57,599 | ₩56,875 | ₩57,344 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,995 | ₩56,995 | ₩55,963 | ₩56,580 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,218 | ₩57,022 | ₩56,218 | ₩56,486 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,635 | ₩56,553 | ₩54,126 | ₩56,204 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,380 | ₩55,131 | ₩53,710 | ₩54,769 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,112 | ₩54,810 | ₩53,978 | ₩54,193 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,536 | ₩54,045 | ₩53,267 | ₩53,804 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,884 | ₩54,380 | ₩53,696 | ₩53,817 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,723 | ₩54,582 | ₩53,536 | ₩54,219 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,670 | ₩53,884 | ₩53,348 | ₩53,455 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,396 | ₩53,763 | ₩51,323 | ₩53,509 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩53,039 | ₩53,844 | ₩52,704 | ₩52,945 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,126 | ₩54,501 | ₩52,919 | ₩52,959 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,643 | ₩54,850 | ₩53,643 | ₩54,488 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,744 | ₩54,823 | ₩52,570 | ₩53,321 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,135 | ₩53,442 | ₩51,135 | ₩52,959 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,403 | ₩52,020 | ₩50,813 | ₩50,920 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,277 | ₩51,014 | ₩50,277 | ₩50,840 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,579 | ₩50,545 | ₩49,579 | ₩50,371 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,430 | ₩51,698 | ₩49,553 | ₩49,593 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,296 | ₩51,846 | ₩50,679 | ₩51,725 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,470 | ₩52,208 | ₩50,786 | ₩51,671 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,503 | ₩53,629 | ₩52,221 | ₩52,409 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,792 | ₩52,945 | ₩51,363 | ₩52,664 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,524 | ₩52,141 | ₩50,438 | ₩51,832 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,947 | ₩51,363 | ₩50,290 | ₩51,296 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,679 | ₩51,336 | ₩50,089 | ₩50,934 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,687 | ₩51,135 | ₩49,485 | ₩50,894 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,378 | ₩50,210 | ₩48,802 | ₩49,874 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,298 | ₩50,049 | ₩48,453 | ₩49,646 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,311 | ₩49,499 | ₩48,574 | ₩49,137 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,372 | ₩49,539 | ₩48,252 | ₩49,231 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,271 | ₩49,821 | ₩47,849 | ₩48,211 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,097 | ₩49,687 | ₩48,842 | ₩49,673 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,869 | ₩49,579 | ₩48,466 | ₩49,325 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,365 | ₩49,620 | ₩48,815 | ₩48,869 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,930 | ₩49,164 | ₩46,964 | ₩48,694 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,118 | ₩48,560 | ₩47,769 | ₩47,863 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,648 | ₩48,305 | ₩47,648 | ₩48,024 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,192 | ₩48,051 | ₩46,723 | ₩47,863 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,937 | ₩47,192 | ₩46,562 | ₩46,924 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,654 | ₩48,654 | ₩46,106 | ₩46,468 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,861 | ₩49,861 | ₩48,319 | ₩48,828 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,568 | ₩49,740 | ₩47,568 | ₩49,660 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,158 | ₩48,533 | ₩47,568 | ₩48,024 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,123 | ₩49,848 | ₩47,487 | ₩47,595 | -3.11% | 16.9만 |
|---|